NIFTY 50 19,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹23 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹8.8 | ₹23 | ₹8.55 | ₹22.05 | 14,99,352 | 16,62,750 |
| 1 Sept 2022 | ₹15.65 | ₹19.95 | ₹10.8 | ₹14 | 13,90,453 | 17,12,750 |
| 2 Sept 2022 | ₹15.75 | ₹15.75 | ₹10.05 | ₹11.25 | 8,77,601 | 17,55,250 |
| 5 Sept 2022 | ₹10.55 | ₹12.25 | ₹9.25 | ₹11.35 | 5,76,352 | 17,53,300 |
| 6 Sept 2022 | ₹11 | ₹12 | ₹9.4 | ₹11.1 | 6,42,852 | 18,44,200 |
| 7 Sept 2022 | ₹6.15 | ₹9.95 | ₹6.15 | ₹9.4 | 9,86,402 | 17,86,400 |
| 8 Sept 2022 | ₹10.05 | ₹11.45 | ₹6.7 | ₹8.45 | 9,37,902 | 17,34,600 |
| 9 Sept 2022 | ₹10.5 | ₹11.35 | ₹8.55 | ₹9 | 12,08,102 | 17,89,750 |
| 12 Sept 2022 | ₹9.05 | ₹11.5 | ₹9 | ₹9.3 | 10,12,103 | 19,13,850 |
| 13 Sept 2022 | ₹10.95 | ₹12.3 | ₹9.1 | ₹11.35 | 14,62,802 | 19,33,050 |
| 14 Sept 2022 | ₹7.95 | ₹13 | ₹5.85 | ₹10.65 | 20,61,453 | 18,79,500 |
| 15 Sept 2022 | ₹11.95 | ₹12 | ₹5.5 | ₹5.65 | 18,89,753 | 20,07,750 |
| 16 Sept 2022 | ₹5.6 | ₹6.25 | ₹4.2 | ₹6 | 20,20,001 | 19,09,750 |
| 19 Sept 2022 | ₹5.9 | ₹5.9 | ₹3.6 | ₹3.8 | 11,43,103 | 19,16,250 |
| 20 Sept 2022 | ₹4 | ₹4.75 | ₹2.85 | ₹3 | 13,27,652 | 19,69,150 |
| 21 Sept 2022 | ₹3 | ₹3.25 | ₹2.45 | ₹2.95 | 13,62,702 | 21,10,900 |
| 22 Sept 2022 | ₹2.85 | ₹3.2 | ₹1.5 | ₹2.1 | 1,27,77,502 | 70,05,300 |
| 23 Sept 2022 | ₹2 | ₹3.05 | ₹1.65 | ₹2.8 | 3,07,15,703 | 74,31,550 |
| 26 Sept 2022 | ₹1.9 | ₹3.5 | ₹1.8 | ₹3.5 | 2,44,20,002 | 70,89,550 |
| 27 Sept 2022 | ₹2.95 | ₹2.95 | ₹1.4 | ₹2.3 | 1,66,20,152 | 46,68,100 |
| 28 Sept 2022 | ₹1.75 | ₹2.05 | ₹0.5 | ₹1.6 | 74,97,001 | 36,68,850 |
| 29 Sept 2022 | ₹0.7 | ₹0.75 | ₹0.05 | ₹0.05 | 25,84,252 | 32,10,150 |